Skip to main content

Agnc Investment Corp (NQ: AGNC )

12.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 12.44 12.51 12.34 12.44 6,096,328 +0.03(+0.24%)
Aug 08, 2022 12.34 12.53 12.34 12.41 7,123,718 +0.16(+1.31%)
Aug 05, 2022 12.24 12.34 12.17 12.25 7,611,684 -0.06(-0.49%)
Aug 04, 2022 12.38 12.40 12.20 12.31 8,888,531 -0.07(-0.57%)
Aug 03, 2022 12.42 12.46 12.35 12.38 5,840,695 +0.08(+0.65%)
Aug 02, 2022 12.62 12.62 12.28 12.30 9,436,751 -0.37(-2.92%)
Aug 01, 2022 12.62 12.78 12.52 12.67 7,255,063 +0.06(+0.48%)
Jul 29, 2022 12.56 12.88 12.55 12.61 13,677,724 +0.04(+0.32%)
Jul 28, 2022 12.27 12.59 12.26 12.57 14,738,740 +0.17(+1.37%)
Jul 27, 2022 12.16 12.48 12.12 12.40 12,260,950 +0.28(+2.31%)
Jul 26, 2022 11.93 12.22 11.90 12.12 15,155,757 -0.15(-1.22%)
Jul 25, 2022 12.19 12.29 12.08 12.27 8,685,789 +0.12(+0.99%)
Jul 22, 2022 12.26 12.30 12.07 12.15 6,122,769 -0.07(-0.57%)
Jul 21, 2022 12.06 12.23 11.97 12.22 7,669,891 +0.10(+0.83%)
Jul 20, 2022 12.03 12.18 11.95 12.12 10,142,291 +0.12(+1.00%)
Jul 19, 2022 11.68 12.07 11.66 12.00 9,677,057 +0.39(+3.36%)
Jul 18, 2022 11.71 11.73 11.36 11.61 7,325,066 -0.08(-0.68%)
Jul 15, 2022 11.54 11.73 11.29 11.69 8,277,113 +0.26(+2.27%)
Jul 14, 2022 11.46 11.52 11.33 11.43 6,342,833 -0.17(-1.47%)
Jul 13, 2022 11.31 11.63 11.26 11.60 7,621,133 +0.18(+1.58%)
Jul 12, 2022 11.35 11.51 11.30 11.42 8,142,657 +0.08(+0.71%)
Jul 11, 2022 11.37 11.45 11.30 11.34 5,641,928 -0.08(-0.70%)
Jul 08, 2022 11.50 11.51 11.32 11.42 8,650,398 -0.07(-0.61%)
Jul 07, 2022 11.38 11.65 11.38 11.49 7,786,294 +0.13(+1.14%)
Jul 06, 2022 11.56 11.67 11.26 11.36 10,027,159 -0.25(-2.15%)
Jul 05, 2022 11.31 11.63 11.25 11.61 11,173,501 +0.13(+1.13%)
Jul 01, 2022 11.06 11.53 11.05 11.48 11,451,956 +0.41(+3.70%)
Jun 30, 2022 11.01 11.24 10.99 11.07 9,694,437 -0.08(-0.72%)
Jun 29, 2022 11.23 11.27 11.09 11.15 8,966,915 -0.25(-2.19%)
Jun 28, 2022 11.61 11.71 11.34 11.40 10,772,803 -0.17(-1.47%)
Jun 27, 2022 11.66 11.73 11.48 11.57 10,012,507 -0.03(-0.26%)
Jun 24, 2022 11.23 11.64 11.22 11.60 12,514,941 +0.43(+3.85%)
Jun 23, 2022 10.88 11.18 10.83 11.17 11,975,619 +0.33(+3.04%)
Jun 22, 2022 10.62 10.93 10.58 10.84 11,935,669 +0.12(+1.12%)
Jun 21, 2022 10.56 10.81 10.53 10.72 12,378,939 +0.31(+2.98%)
Jun 17, 2022 10.08 10.48 10.04 10.41 22,349,246 +0.38(+3.79%)
Jun 16, 2022 10.35 10.41 9.990 10.03 22,345,684 -0.64(-6.00%)
Jun 15, 2022 10.80 10.89 10.35 10.67 28,723,044 -0.08(-0.74%)
Jun 14, 2022 11.03 11.10 10.67 10.75 22,350,188 -0.27(-2.45%)
Jun 13, 2022 11.75 11.75 11.00 11.02 28,554,094 -0.93(-7.78%)
Jun 10, 2022 12.10 12.14 11.81 11.95 12,140,457 -0.24(-1.97%)
Jun 09, 2022 12.12 12.41 12.10 12.19 13,509,230 +0.20(+1.67%)
Jun 08, 2022 12.13 12.16 11.95 11.99 7,600,155 -0.17(-1.40%)
Jun 07, 2022 12.00 12.20 11.97 12.16 5,813,105 +0.12(+1.00%)
Jun 06, 2022 12.06 12.20 12.02 12.04 6,912,344 -0.02(-0.17%)
Jun 03, 2022 12.17 12.22 12.04 12.06 7,760,344 -0.13(-1.07%)
Jun 02, 2022 12.15 12.20 12.03 12.19 8,509,171 +0.02(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.